2,760€
1,10%
Echtzeit-Aktienkurs Alumasc Group PLC
Bid:
Ask:
Aktienkurse zur Alumasc Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,77 | 2,77 | 2,76 | 2,76 | 1,10% | - |
| 20.10.2026 | 2,73 | 2,74 | 2,72 | 2,73 | -0,36% | - |
| 19.10.2026 | 2,69 | 2,75 | 2,68 | 2,74 | 0,00% | - |
| 16.10.2026 | 2,74 | 2,74 | 2,73 | 2,74 | 1,48% | - |
| 15.10.2026 | 2,69 | 2,71 | 2,68 | 2,70 | 0,37% | - |
| 14.10.2026 | 2,73 | 2,74 | 2,69 | 2,69 | -3,93% | - |
| 12.10.2026 | 2,82 | 2,82 | 2,75 | 2,80 | 0,36% | - |
| 09.10.2026 | 2,83 | 2,83 | 2,79 | 2,79 | 0,00% | - |
| 08.10.2026 | 2,78 | 2,80 | 2,76 | 2,79 | -1,06% | - |
| 06.10.2026 | 2,84 | 2,85 | 2,81 | 2,82 | 0,00% | - |
| 05.10.2026 | 2,81 | 2,83 | 2,81 | 2,82 | 0,00% | - |
| 01.10.2026 | 2,86 | 2,91 | 2,81 | 2,82 | -1,74% | - |
| 30.09.2026 | 2,88 | 2,91 | 2,86 | 2,87 | 5,90% | - |
| 29.09.2026 | 2,71 | 2,72 | 2,71 | 2,71 | -0,73% | - |
| 28.09.2026 | 2,61 | 2,75 | 2,60 | 2,73 | 5,00% | - |
| 25.09.2026 | 2,64 | 2,65 | 2,59 | 2,60 | -1,14% | - |
| 24.09.2026 | 2,64 | 2,65 | 2,60 | 2,63 | -1,50% | - |
| 23.09.2026 | 2,69 | 2,72 | 2,67 | 2,67 | -0,37% | - |
| 22.09.2026 | 2,68 | 2,70 | 2,65 | 2,68 | -1,47% | - |
| 21.09.2026 | 2,71 | 2,72 | 2,71 | 2,72 | 3,03% | - |
| 18.09.2026 | 2,65 | 2,65 | 2,64 | 2,64 | -2,94% | - |
| 16.09.2026 | 2,70 | 2,76 | 2,69 | 2,72 | -1,81% | - |
| 15.09.2026 | 2,78 | 2,79 | 2,77 | 2,77 | 0,36% | - |
| 11.09.2026 | 2,74 | 2,76 | 2,74 | 2,76 | 4,15% | - |
| 09.09.2026 | 2,66 | 2,66 | 2,65 | 2,65 | -1,12% | - |
| 08.09.2026 | 2,61 | 2,73 | 2,60 | 2,68 | 2,29% | - |
| 07.09.2026 | 2,61 | 2,62 | 2,61 | 2,62 | -0,38% | - |
| 04.09.2026 | 2,63 | 2,63 | 2,62 | 2,63 | 0,38% | - |
| 03.09.2026 | 2,66 | 2,69 | 2,61 | 2,62 | -1,50% | - |
| 02.09.2026 | 2,64 | 2,66 | 2,63 | 2,66 | 1,14% | - |
| 01.09.2026 | 2,65 | 2,82 | 2,63 | 2,63 | -1,50% | - |
| 31.08.2026 | 2,65 | 2,71 | 2,64 | 2,67 | 0,75% | - |
| 28.08.2026 | 2,76 | 2,79 | 2,63 | 2,65 | -1,12% | - |
| 27.08.2026 | 2,69 | 2,70 | 2,68 | 2,68 | -0,37% | - |
| 25.08.2026 | 2,70 | 2,73 | 2,66 | 2,69 | -1,47% | - |
| 24.08.2026 | 2,68 | 2,73 | 2,68 | 2,73 | 1,49% | - |
| 21.08.2026 | 2,74 | 2,89 | 2,68 | 2,69 | -1,82% | - |
| 20.08.2026 | 2,68 | 2,75 | 2,68 | 2,74 | 2,24% | - |
| 18.08.2026 | 2,67 | 2,68 | 2,67 | 2,68 | -0,37% | - |
| 17.08.2026 | 2,65 | 2,74 | 2,63 | 2,69 | 3,86% | - |
| 13.08.2026 | 2,59 | 2,60 | 2,57 | 2,59 | 0,78% | - |
| 12.08.2026 | 2,57 | 2,62 | 2,57 | 2,57 | 0,00% | - |
| 11.08.2026 | 2,57 | 2,62 | 2,57 | 2,57 | 0,00% | - |
| 07.08.2026 | 2,54 | 2,61 | 2,54 | 2,57 | -1,91% | - |
| 05.08.2026 | 2,63 | 2,63 | 2,62 | 2,62 | 0,38% | - |
| 04.08.2026 | 2,61 | 2,62 | 2,61 | 2,61 | -2,61% | - |
| 31.07.2026 | 2,78 | 2,79 | 2,66 | 2,68 | -2,55% | - |
| 29.07.2026 | 2,64 | 2,76 | 2,64 | 2,75 | 3,00% | - |
| 28.07.2026 | 2,66 | 2,70 | 2,66 | 2,67 | 0,38% | - |
| 27.07.2026 | 2,60 | 2,72 | 2,54 | 2,66 | 4,72% | - |
| 24.07.2026 | 2,56 | 2,59 | 2,53 | 2,54 | 0,40% | - |
| 23.07.2026 | 2,52 | 2,53 | 2,52 | 2,53 | -0,39% | - |
| 22.07.2026 | 2,56 | 2,59 | 2,54 | 2,54 | 0,40% | - |
| 20.07.2026 | 2,61 | 2,61 | 2,47 | 2,53 | -5,95% | - |
| 17.07.2026 | 2,69 | 2,71 | 2,69 | 2,69 | -1,10% | 1.000,00 |
| 16.07.2026 | 2,76 | 2,76 | 2,71 | 2,72 | 0,74% | - |
| 15.07.2026 | 2,72 | 2,72 | 2,70 | 2,70 | -1,46% | - |
| 13.07.2026 | 2,73 | 2,74 | 2,73 | 2,74 | -1,08% | - |
| 10.07.2026 | 2,76 | 2,80 | 2,76 | 2,77 | -1,07% | - |
| 08.07.2026 | 2,74 | 2,80 | 2,73 | 2,80 | 0,72% | - |
| 07.07.2026 | 2,75 | 2,80 | 2,75 | 2,78 | -0,36% | - |
| 03.07.2026 | 2,83 | 2,83 | 2,79 | 2,79 | -1,06% | - |
| 02.07.2026 | 2,82 | 2,84 | 2,80 | 2,82 | 0,00% | - |
| 30.06.2026 | 2,84 | 2,85 | 2,80 | 2,82 | 2,55% | - |
| 26.06.2026 | 2,72 | 2,76 | 2,71 | 2,75 | -0,36% | - |
| 25.06.2026 | 2,75 | 2,76 | 2,73 | 2,76 | -1,78% | - |
| 22.06.2026 | 2,82 | 2,84 | 2,80 | 2,81 | -0,71% | - |
| 19.06.2026 | 2,81 | 2,83 | 2,81 | 2,83 | 0,00% | - |
| 18.06.2026 | 2,82 | 2,85 | 2,80 | 2,83 | 0,71% | - |
| 17.06.2026 | 2,81 | 2,84 | 2,80 | 2,81 | -1,06% | - |
| 16.06.2026 | 2,83 | 2,84 | 2,83 | 2,84 | 3,65% | - |
| 05.06.2026 | 2,76 | 2,76 | 2,68 | 2,74 | -3,18% | - |
| 29.05.2026 | 2,87 | 2,87 | 2,80 | 2,83 | -2,41% | - |
| 28.05.2026 | 2,84 | 2,90 | 2,72 | 2,90 | -3,33% | - |
| 13.05.2026 | 3,01 | 3,01 | 2,97 | 3,00 | 5,63% | - |
| 05.05.2026 | 2,86 | 2,95 | 2,83 | 2,84 | 0,00% | - |
| 04.05.2026 | 2,86 | 2,88 | 2,84 | 2,84 | 0,00% | - |
| 30.04.2026 | 2,84 | 2,95 | 2,83 | 2,84 | -0,70% | - |
| 29.04.2026 | 2,97 | 2,97 | 2,85 | 2,86 | -3,05% | - |
| 28.04.2026 | 2,86 | 2,95 | 2,85 | 2,95 | 3,15% | - |
| 27.04.2026 | 2,83 | 2,95 | 2,83 | 2,86 | 0,70% | - |
| 24.04.2026 | 2,84 | 2,93 | 2,82 | 2,84 | 0,71% | - |
| 23.04.2026 | 2,80 | 2,88 | 2,79 | 2,82 | 0,00% | - |
| 22.04.2026 | 2,91 | 2,93 | 2,82 | 2,82 | -1,74% | - |
| 21.04.2026 | 2,81 | 3,01 | 2,81 | 2,87 | 2,14% | - |
| 20.04.2026 | 2,70 | 2,86 | 2,66 | 2,81 | 4,07% | - |
| 17.04.2026 | 2,55 | 2,74 | 2,53 | 2,70 | 4,25% | - |
| 16.04.2026 | 2,99 | 2,99 | 2,57 | 2,59 | -13,38% | - |
| 15.04.2026 | 2,99 | 2,99 | 2,93 | 2,99 | 0,00% | - |
| 14.04.2026 | 2,99 | 3,04 | 2,93 | 2,99 | 0,00% | - |
| 13.04.2026 | 2,98 | 3,04 | 2,93 | 2,99 | 0,00% | - |
| 10.04.2026 | 2,99 | 3,03 | 2,93 | 2,99 | 0,34% | - |
| 09.04.2026 | 2,93 | 2,98 | 2,90 | 2,98 | 2,05% | - |
| 08.04.2026 | 2,70 | 2,92 | 2,64 | 2,92 | 8,55% | - |
| 07.04.2026 | 2,55 | 2,74 | 2,47 | 2,69 | 5,49% | - |
| 02.04.2026 | 2,58 | 2,59 | 2,52 | 2,55 | -1,16% | - |
| 01.04.2026 | 2,40 | 2,60 | 2,40 | 2,58 | 7,50% | - |
| 31.03.2026 | 2,51 | 2,53 | 2,40 | 2,40 | -6,98% | - |
| 30.03.2026 | 2,59 | 2,64 | 2,58 | 2,58 | -0,39% | - |
| 27.03.2026 | 2,63 | 2,70 | 2,59 | 2,59 | -1,52% | - |